30,235€
0,75%
Echtzeit-Aktienkurs Deutsche Bank Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur Deutsche Bank Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,95 | 30,30 | 29,62 | 30,24 | 0,77% | 385.401,00 |
| 30.09.2025 | 30,03 | 30,33 | 29,83 | 30,01 | -0,25% | 205.891,00 |
| 29.09.2025 | 30,56 | 30,75 | 30,02 | 30,09 | -1,21% | 274.518,00 |
| 26.09.2025 | 30,06 | 30,66 | 30,06 | 30,46 | 0,58% | 269.950,00 |
| 25.09.2025 | 30,69 | 30,82 | 29,96 | 30,28 | -0,79% | 320.585,00 |
| 24.09.2025 | 30,72 | 30,97 | 30,12 | 30,52 | -0,54% | 362.135,00 |
| 23.09.2025 | 30,70 | 31,35 | 30,66 | 30,69 | -0,63% | 297.093,00 |
| 22.09.2025 | 30,70 | 30,93 | 30,37 | 30,88 | 0,10% | 244.732,00 |
| 19.09.2025 | 30,46 | 31,00 | 30,38 | 30,85 | 1,25% | 281.397,00 |
| 18.09.2025 | 30,88 | 31,43 | 30,18 | 30,47 | -1,30% | 319.071,00 |
| 17.09.2025 | 30,89 | 31,00 | 30,45 | 30,87 | 0,00% | 295.426,00 |
| 16.09.2025 | 31,82 | 32,09 | 30,75 | 30,87 | -3,17% | 355.829,00 |
| 15.09.2025 | 31,56 | 32,20 | 31,56 | 31,88 | 0,77% | 394.539,00 |
| 12.09.2025 | 31,40 | 31,67 | 31,11 | 31,64 | 0,48% | 250.080,00 |
| 11.09.2025 | 30,89 | 31,52 | 30,80 | 31,48 | 1,88% | 327.694,00 |
| 10.09.2025 | 30,57 | 31,13 | 30,38 | 30,90 | 1,22% | 378.934,00 |
| 09.09.2025 | 30,15 | 30,55 | 29,91 | 30,53 | 2,10% | 558.613,00 |
| 08.09.2025 | 30,10 | 30,34 | 29,80 | 29,90 | -0,56% | 383.178,00 |
| 05.09.2025 | 30,33 | 30,58 | 29,65 | 30,07 | -0,82% | 339.868,00 |
| 04.09.2025 | 29,82 | 30,35 | 29,63 | 30,32 | 1,63% | 288.278,00 |
| 03.09.2025 | 29,70 | 29,84 | 29,19 | 29,84 | 0,20% | 348.852,00 |
| 02.09.2025 | 30,11 | 30,30 | 29,33 | 29,78 | -1,39% | 482.447,00 |
| 01.09.2025 | 29,96 | 30,27 | 29,88 | 30,20 | 0,35% | 264.958,00 |
| 29.08.2025 | 30,15 | 30,20 | 29,41 | 30,09 | -0,58% | 756.876,00 |
| 28.08.2025 | 30,15 | 30,60 | 30,05 | 30,27 | 0,55% | 361.018,00 |
| 27.08.2025 | 30,88 | 31,46 | 30,02 | 30,10 | -4,76% | 980.321,00 |
| 26.08.2025 | 31,73 | 31,75 | 30,93 | 31,61 | -0,69% | 512.670,00 |
| 25.08.2025 | 31,55 | 32,08 | 31,55 | 31,83 | 0,41% | 462.397,00 |
| 22.08.2025 | 31,67 | 31,80 | 31,49 | 31,70 | 0,27% | 351.301,00 |
| 21.08.2025 | 31,28 | 31,70 | 31,24 | 31,61 | 0,62% | 362.785,00 |
| 20.08.2025 | 31,21 | 31,46 | 31,01 | 31,42 | 0,62% | 258.955,00 |
| 19.08.2025 | 31,41 | 31,76 | 31,19 | 31,22 | -0,56% | 325.637,00 |
| 18.08.2025 | 31,30 | 31,49 | 30,91 | 31,40 | 0,50% | 499.346,00 |
| 15.08.2025 | 31,50 | 31,76 | 31,15 | 31,24 | -1,01% | 409.561,00 |
| 14.08.2025 | 30,88 | 31,56 | 30,84 | 31,56 | 2,02% | 530.367,00 |
| 13.08.2025 | 31,00 | 31,28 | 30,76 | 30,94 | -0,59% | 494.289,00 |
| 12.08.2025 | 31,23 | 31,39 | 30,91 | 31,12 | -0,06% | 593.987,00 |
| 11.08.2025 | 31,00 | 31,35 | 30,71 | 31,14 | -0,10% | 736.393,00 |
| 08.08.2025 | 30,58 | 31,17 | 30,35 | 31,17 | 2,06% | 605.428,00 |
| 07.08.2025 | 29,90 | 30,75 | 29,85 | 30,54 | 2,48% | 836.429,00 |
| 06.08.2025 | 29,27 | 29,95 | 29,00 | 29,80 | 2,11% | 566.295,00 |
| 05.08.2025 | 29,20 | 29,44 | 28,88 | 29,19 | 0,12% | 468.443,00 |
| 04.08.2025 | 28,21 | 29,15 | 28,13 | 29,15 | 3,42% | 592.053,00 |
| 01.08.2025 | 28,75 | 28,85 | 27,89 | 28,19 | -2,31% | 541.616,00 |
| 31.07.2025 | 29,18 | 29,45 | 28,82 | 28,85 | -0,81% | 641.131,00 |
| 30.07.2025 | 28,71 | 29,19 | 28,42 | 29,09 | 1,45% | 569.730,00 |
| 29.07.2025 | 28,00 | 28,90 | 27,94 | 28,67 | 1,88% | 519.128,00 |
| 28.07.2025 | 28,71 | 28,98 | 28,01 | 28,14 | -1,23% | 765.972,00 |
| 25.07.2025 | 28,30 | 28,66 | 27,96 | 28,49 | -0,54% | 653.679,00 |
| 24.07.2025 | 26,80 | 29,00 | 26,80 | 28,65 | 7,97% | 2.583.249,00 |
| 23.07.2025 | 26,10 | 26,65 | 26,04 | 26,53 | 2,39% | 1.186.771,00 |
| 22.07.2025 | 25,94 | 26,08 | 25,56 | 25,91 | -0,25% | 458.443,00 |
| 21.07.2025 | 25,63 | 26,12 | 25,63 | 25,98 | 0,93% | 503.762,00 |
| 18.07.2025 | 25,97 | 26,07 | 25,59 | 25,74 | -0,90% | 419.399,00 |
| 17.07.2025 | 25,91 | 26,00 | 25,43 | 25,97 | 0,19% | 482.793,00 |
| 16.07.2025 | 25,32 | 25,93 | 25,26 | 25,92 | 2,21% | 495.380,00 |
| 15.07.2025 | 25,47 | 25,77 | 25,31 | 25,36 | -0,72% | 487.457,00 |
| 14.07.2025 | 25,00 | 25,57 | 24,80 | 25,55 | 0,67% | 448.346,00 |
| 11.07.2025 | 25,62 | 25,73 | 25,15 | 25,38 | -1,07% | 391.872,00 |
| 10.07.2025 | 25,82 | 26,03 | 25,61 | 25,65 | -0,58% | 587.557,00 |
| 09.07.2025 | 25,09 | 25,93 | 25,01 | 25,80 | 3,12% | 946.120,00 |
| 08.07.2025 | 24,70 | 25,21 | 24,69 | 25,02 | 1,30% | 599.819,00 |
| 07.07.2025 | 24,48 | 24,91 | 24,48 | 24,70 | 0,96% | 564.904,00 |
| 04.07.2025 | 24,79 | 24,81 | 24,32 | 24,47 | -1,71% | 441.187,00 |
| 03.07.2025 | 24,69 | 24,92 | 24,59 | 24,89 | 1,06% | 281.109,00 |
| 02.07.2025 | 24,43 | 24,76 | 24,39 | 24,63 | 0,74% | 252.865,00 |
| 01.07.2025 | 25,07 | 25,15 | 24,17 | 24,45 | -2,20% | 530.895,00 |
| 30.06.2025 | 26,00 | 26,12 | 24,86 | 25,00 | -3,66% | 1.210.075,00 |
| 27.06.2025 | 25,58 | 26,00 | 25,48 | 25,95 | 1,41% | 1.169.013,00 |
| 26.06.2025 | 25,12 | 25,61 | 25,06 | 25,59 | 2,11% | 925.917,00 |
| 25.06.2025 | 25,25 | 25,31 | 24,71 | 25,06 | -0,61% | 594.102,00 |
| 24.06.2025 | 24,07 | 25,25 | 24,07 | 25,22 | 5,13% | 1.274.059,00 |
| 23.06.2025 | 23,70 | 24,17 | 23,53 | 23,99 | -0,17% | 549.665,00 |
| 20.06.2025 | 23,89 | 24,26 | 23,89 | 24,03 | 1,14% | 696.916,00 |
| 19.06.2025 | 24,10 | 24,24 | 23,76 | 23,76 | -1,84% | 341.186,00 |
| 18.06.2025 | 23,79 | 24,25 | 23,79 | 24,20 | 1,64% | 634.968,00 |
| 17.06.2025 | 24,26 | 24,45 | 23,81 | 23,81 | -2,02% | 539.903,00 |
| 16.06.2025 | 23,80 | 24,48 | 23,60 | 24,30 | 2,17% | 775.766,00 |
| 13.06.2025 | 23,94 | 23,98 | 23,56 | 23,79 | -2,30% | 864.176,00 |
| 12.06.2025 | 24,58 | 24,61 | 24,03 | 24,35 | -1,08% | 660.660,00 |
| 11.06.2025 | 24,44 | 24,80 | 24,34 | 24,61 | 0,59% | 680.248,00 |
| 10.06.2025 | 24,60 | 24,93 | 24,35 | 24,47 | -0,73% | 706.283,00 |
| 09.06.2025 | 24,57 | 24,74 | 24,50 | 24,65 | -0,18% | 175.787,00 |
| 06.06.2025 | 24,55 | 24,87 | 24,45 | 24,69 | 0,90% | 726.749,00 |
| 05.06.2025 | 23,90 | 24,55 | 23,87 | 24,47 | 2,15% | 739.374,00 |
| 04.06.2025 | 24,49 | 24,80 | 23,94 | 23,96 | -2,14% | 691.792,00 |
| 03.06.2025 | 24,18 | 24,55 | 23,77 | 24,48 | 0,99% | 432.973,00 |
| 02.06.2025 | 24,41 | 24,47 | 23,81 | 24,24 | -1,10% | 508.452,00 |
| 30.05.2025 | 24,48 | 24,73 | 24,25 | 24,51 | 0,55% | 429.154,00 |
| 29.05.2025 | 24,50 | 24,85 | 24,31 | 24,38 | 0,18% | 282.239,00 |
| 28.05.2025 | 24,68 | 24,86 | 24,26 | 24,33 | -1,66% | 488.090,00 |
| 27.05.2025 | 24,58 | 24,90 | 24,45 | 24,74 | 0,63% | 604.335,00 |
| 26.05.2025 | 24,26 | 24,71 | 24,26 | 24,59 | 2,46% | 520.645,00 |
| 23.05.2025 | 24,52 | 24,98 | 23,39 | 24,00 | -5,12% | 1.188.463,00 |
| 22.05.2025 | 25,24 | 25,38 | 24,97 | 25,29 | -0,30% | 868.156,00 |
| 21.05.2025 | 25,26 | 25,64 | 25,14 | 25,37 | 0,40% | 868.575,00 |
| 20.05.2025 | 25,33 | 25,44 | 25,15 | 25,27 | -0,37% | 527.957,00 |
| 19.05.2025 | 24,90 | 25,42 | 24,85 | 25,36 | 1,48% | 768.397,00 |
| 16.05.2025 | 25,22 | 25,40 | 24,77 | 24,99 | -0,97% | 634.523,00 |
| 15.05.2025 | 24,78 | 25,35 | 24,62 | 25,24 | 1,59% | 839.416,00 |